Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.270 +0.080 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.160 2.290 2.130 2.190 2,646,724 +0.05(+2.34%)
Dec 05, 2024 2.180 2.220 2.100 2.140 1,873,237 -0.11(-5.10%)
Dec 04, 2024 2.330 2.370 2.250 2.255 1,564,891 -0.06(-2.59%)
Dec 03, 2024 2.520 2.520 2.290 2.315 2,282,156 -0.23(-9.22%)
Dec 02, 2024 2.480 2.589 2.475 2.550 2,128,089 +0.07(+2.82%)
Nov 29, 2024 2.500 2.535 2.450 2.480 1,529,081 -0.02(-0.80%)
Nov 27, 2024 2.530 2.619 2.480 2.500 2,259,650 -0.02(-0.79%)
Nov 26, 2024 2.510 2.770 2.440 2.520 5,295,172 +0.24(+10.53%)
Nov 25, 2024 2.260 2.355 2.230 2.280 3,957,214 +0.07(+3.17%)
Nov 22, 2024 2.120 2.230 2.090 2.210 1,456,823 +0.10(+4.74%)
Nov 21, 2024 2.060 2.140 2.005 2.110 1,895,528 +0.06(+2.93%)
Nov 20, 2024 2.110 2.140 1.990 2.050 2,446,268 -0.07(-3.30%)
Nov 19, 2024 2.130 2.140 2.040 2.120 2,813,407 -0.03(-1.40%)
Nov 18, 2024 2.300 2.320 2.140 2.150 2,917,140 -0.12(-5.29%)
Nov 15, 2024 2.520 2.520 2.260 2.270 3,090,907 -0.19(-7.72%)
Nov 14, 2024 2.720 2.753 2.460 2.460 2,621,828 -0.26(-9.56%)
Nov 13, 2024 2.860 2.945 2.710 2.720 1,810,732 -0.12(-4.23%)
Nov 12, 2024 3.010 3.050 2.825 2.840 2,274,142 -0.25(-8.09%)
Nov 11, 2024 3.050 3.169 2.985 3.090 2,902,633 +0.01(+0.32%)
Nov 08, 2024 3.240 3.260 2.950 3.080 2,839,424 -0.11(-3.45%)
Nov 07, 2024 3.260 3.360 3.165 3.190 2,515,977 -0.03(-0.93%)
Nov 06, 2024 3.050 3.290 2.990 3.220 4,034,053 +0.23(+7.69%)
Nov 05, 2024 2.960 3.040 2.880 2.990 2,599,163 -0.01(-0.33%)
Nov 04, 2024 2.730 3.025 2.655 3.000 3,164,919 +0.28(+10.29%)
Nov 01, 2024 2.570 2.830 2.570 2.720 2,534,770 +0.17(+6.46%)
Oct 31, 2024 2.640 2.730 2.540 2.555 2,208,056 -0.08(-3.22%)
Oct 30, 2024 2.740 3.010 2.640 2.640 2,056,364 -0.16(-5.71%)
Oct 29, 2024 2.680 3.010 2.665 2.800 3,285,326 +0.12(+4.48%)
Oct 28, 2024 2.480 2.750 2.450 2.680 3,085,273 +0.24(+9.84%)
Oct 25, 2024 2.560 2.580 2.440 2.440 2,089,805 -0.10(-3.94%)
Oct 24, 2024 2.770 2.780 2.535 2.540 2,052,922 -0.23(-8.30%)
Oct 23, 2024 2.800 2.845 2.700 2.770 3,304,784 -0.03(-1.07%)
Oct 22, 2024 2.760 2.830 2.680 2.800 1,117,123 +0.00(+0.00%)
Oct 21, 2024 2.820 2.900 2.780 2.800 1,567,712 -0.04(-1.41%)
Oct 18, 2024 2.720 2.860 2.710 2.840 1,095,488 +0.15(+5.58%)
Oct 17, 2024 2.820 2.850 2.680 2.690 842,915 -0.16(-5.61%)
Oct 16, 2024 2.710 2.870 2.690 2.850 1,301,030 +0.14(+5.17%)
Oct 15, 2024 2.620 2.730 2.550 2.710 1,756,777 +0.08(+3.04%)
Oct 14, 2024 2.630 2.660 2.580 2.630 1,307,590 -0.02(-0.75%)
Oct 11, 2024 2.600 2.650 2.540 2.650 1,494,343 +0.03(+1.15%)
Oct 10, 2024 2.630 2.630 2.560 2.620 1,134,259 -0.02(-0.76%)
Oct 09, 2024 2.740 2.780 2.625 2.640 1,459,930 -0.10(-3.65%)
Oct 08, 2024 2.580 2.750 2.560 2.740 1,338,825 +0.16(+6.20%)
Oct 07, 2024 2.720 2.740 2.580 2.580 1,111,109 -0.12(-4.44%)
Oct 04, 2024 2.640 2.745 2.640 2.700 1,383,041 +0.09(+3.45%)
Oct 03, 2024 2.480 2.640 2.411 2.610 2,647,297 +0.08(+3.16%)
Oct 02, 2024 2.660 2.660 2.500 2.530 2,353,475 -0.14(-5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.